6899 ASTI(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,748	1,748	1,700	1,747	7,400	1,747
2018-12-27	1,671	1,748	1,668	1,748	15,200	1,748
2018-12-26	1,608	1,647	1,571	1,591	26,800	1,591
2018-12-25	1,657	1,693	1,605	1,605	41,000	1,605
2018-12-21	1,800	1,804	1,722	1,777	49,700	1,777
2018-12-20	1,874	1,879	1,775	1,790	22,100	1,790
2018-12-19	1,893	1,893	1,860	1,882	7,800	1,882
2018-12-18	1,932	1,951	1,890	1,893	19,000	1,893
2018-12-17	2,031	2,031	1,968	1,972	8,200	1,972
2018-12-14	2,032	2,032	1,974	1,991	12,900	1,991
2018-12-13	2,008	2,035	2,001	2,010	5,200	2,010
2018-12-12	1,967	2,020	1,957	2,008	9,100	2,008
2018-12-11	2,054	2,054	1,967	1,974	14,900	1,974
2018-12-10	2,100	2,100	2,045	2,054	13,900	2,054
2018-12-07	2,113	2,134	2,080	2,134	25,900	2,134
2018-12-06	2,175	2,175	2,083	2,111	14,100	2,111
2018-12-05	2,198	2,205	2,159	2,191	15,600	2,191
2018-12-04	2,240	2,269	2,183	2,205	13,300	2,205
2018-12-03	2,254	2,279	2,219	2,237	36,400	2,237
2018-11-30	2,180	2,211	2,162	2,210	11,100	2,210
2018-11-29	2,220	2,303	2,205	2,205	27,500	2,205
2018-11-28	2,242	2,271	2,223	2,223	11,100	2,223
2018-11-27	2,277	2,277	2,220	2,245	16,500	2,245
2018-11-26	2,269	2,281	2,222	2,277	13,800	2,277
2018-11-22	2,222	2,251	2,201	2,243	9,100	2,243
2018-11-21	2,200	2,260	2,192	2,226	20,200	2,226
2018-11-20	2,174	2,273	2,152	2,235	35,500	2,235
2018-11-19	2,063	2,187	2,034	2,166	13,100	2,166
2018-11-16	2,128	2,130	2,045	2,053	10,300	2,053
2018-11-15	2,063	2,126	2,027	2,118	11,400	2,118
2018-11-14	2,140	2,166	2,064	2,068	12,500	2,068
2018-11-13	2,149	2,179	2,105	2,120	15,600	2,120
2018-11-12	2,215	2,255	2,127	2,184	30,100	2,184
2018-11-09	2,365	2,369	2,220	2,241	91,400	2,241
2018-11-08	2,215	2,215	2,180	2,215	13,700	2,215
2018-11-07	1,850	1,867	1,807	1,815	16,500	1,815
2018-11-06	1,895	1,895	1,829	1,833	8,900	1,833
2018-11-05	1,882	1,943	1,864	1,903	7,600	1,903
2018-11-02	1,895	1,930	1,885	1,897	6,700	1,897
2018-11-01	1,909	1,921	1,852	1,856	7,700	1,856
2018-10-31	1,852	1,921	1,852	1,909	7,300	1,909
2018-10-30	1,781	1,894	1,781	1,877	12,500	1,877
2018-10-29	1,998	1,998	1,831	1,856	16,300	1,856
2018-10-26	2,084	2,120	1,962	1,985	21,900	1,985
2018-10-25	2,149	2,151	2,053	2,056	17,600	2,056
2018-10-24	2,232	2,291	2,159	2,163	12,200	2,163
2018-10-23	2,270	2,302	2,186	2,192	12,300	2,192
2018-10-22	2,245	2,296	2,235	2,251	8,500	2,251
2018-10-19	2,193	2,246	2,193	2,245	2,300	2,245
2018-10-18	2,258	2,302	2,237	2,243	10,100	2,243
2018-10-17	2,225	2,275	2,216	2,258	8,500	2,258
2018-10-16	2,195	2,224	2,160	2,224	5,200	2,224
2018-10-15	2,229	2,229	2,162	2,171	6,700	2,171
2018-10-12	2,205	2,260	2,154	2,220	12,300	2,220
2018-10-11	2,190	2,248	2,152	2,215	15,100	2,215
2018-10-10	2,348	2,351	2,290	2,317	10,900	2,317
2018-10-09	2,412	2,413	2,339	2,347	10,300	2,347
2018-10-05	2,388	2,506	2,388	2,418	18,700	2,418
2018-10-04	2,367	2,447	2,367	2,424	16,000	2,424
2018-10-03	2,352	2,383	2,335	2,383	10,600	2,383
2018-10-02	2,380	2,380	2,346	2,346	5,100	2,346
2018-10-01	2,353	2,384	2,320	2,354	9,100	2,354
2018-09-28	2,399	2,399	2,330	2,345	20,400	2,345
2018-09-27	2,362	2,401	2,290	2,309	11,900	2,309
2018-09-26	2,373	2,420	2,330	2,362	11,700	2,362
2018-09-25	2,358	2,393	2,358	2,370	4,300	2,370
2018-09-21	2,389	2,390	2,358	2,378	3,400	2,378
2018-09-20	2,384	2,390	2,333	2,344	7,700	2,344
2018-09-19	2,325	2,378	2,318	2,350	7,900	2,350
2018-09-18	2,280	2,402	2,272	2,321	11,500	2,321
2018-09-14	2,337	2,435	2,322	2,380	19,000	2,380
2018-09-13	2,219	2,317	2,218	2,317	10,600	2,317
2018-09-12	2,282	2,338	2,252	2,254	8,000	2,254
2018-09-11	2,376	2,376	2,281	2,281	9,400	2,281
2018-09-10	2,250	2,426	2,221	2,378	36,100	2,378
2018-09-07	2,174	2,183	2,130	2,142	4,100	2,142
2018-09-06	2,229	2,229	2,163	2,205	8,000	2,205
2018-09-05	2,226	2,245	2,215	2,236	5,500	2,236
2018-09-04	2,244	2,266	2,230	2,266	4,000	2,266
2018-09-03	2,293	2,293	2,217	2,247	5,800	2,247
2018-08-31	2,299	2,310	2,287	2,310	1,400	2,310
2018-08-30	2,250	2,328	2,244	2,305	11,600	2,305
2018-08-29	2,250	2,279	2,250	2,269	3,000	2,269
2018-08-28	2,259	2,339	2,223	2,223	5,700	2,223
2018-08-27	2,170	2,379	2,170	2,259	10,600	2,259
2018-08-24	2,132	2,196	2,132	2,195	2,400	2,195
2018-08-23	2,078	2,179	2,078	2,173	7,500	2,173
2018-08-22	2,048	2,088	2,048	2,088	4,000	2,088
2018-08-21	2,090	2,098	2,051	2,052	3,600	2,052
2018-08-20	2,145	2,145	2,078	2,081	3,200	2,081
2018-08-17	2,083	2,128	2,040	2,095	14,800	2,095
2018-08-16	2,165	2,165	2,027	2,064	26,200	2,064
2018-08-15	2,254	2,254	2,151	2,169	8,000	2,169
2018-08-14	2,231	2,268	2,227	2,247	3,100	2,247
2018-08-13	2,350	2,350	2,212	2,220	17,700	2,220
2018-08-10	2,397	2,397	2,352	2,361	5,900	2,361
2018-08-09	2,355	2,414	2,305	2,409	10,600	2,409
2018-08-08	2,429	2,473	2,333	2,355	21,900	2,355
2018-08-07	2,579	2,587	2,499	2,515	12,400	2,515
2018-08-06	2,624	2,624	2,518	2,537	12,300	2,537
2018-08-03	2,529	2,630	2,520	2,602	25,200	2,602
2018-08-02	2,505	2,545	2,471	2,479	16,800	2,479
2018-08-01	2,481	2,507	2,450	2,507	12,300	2,507
2018-07-31	2,495	2,509	2,426	2,431	23,200	2,431
2018-07-30	2,495	2,521	2,482	2,510	10,400	2,510
2018-07-27	2,457	2,492	2,454	2,478	17,200	2,478
2018-07-26	2,463	2,495	2,450	2,469	16,100	2,469
2018-07-25	2,433	2,462	2,398	2,454	10,900	2,454
2018-07-24	2,438	2,475	2,411	2,443	7,300	2,443
2018-07-23	2,411	2,445	2,386	2,438	10,500	2,438
2018-07-20	2,457	2,462	2,415	2,448	13,700	2,448
2018-07-19	2,397	2,465	2,397	2,457	10,200	2,457
2018-07-18	2,413	2,430	2,388	2,393	7,500	2,393
2018-07-17	2,324	2,458	2,324	2,401	19,500	2,401
2018-07-13	2,386	2,389	2,343	2,348	9,100	2,348
2018-07-12	2,301	2,355	2,278	2,336	7,200	2,336
2018-07-11	2,318	2,333	2,234	2,320	8,400	2,320
2018-07-10	2,317	2,336	2,300	2,308	9,300	2,308
2018-07-09	2,200	2,265	2,200	2,265	6,700	2,265
2018-07-06	2,116	2,200	2,116	2,200	10,100	2,200
2018-07-05	2,191	2,208	2,105	2,114	16,600	2,114
2018-07-04	2,189	2,223	2,172	2,185	11,800	2,185
2018-07-03	2,238	2,257	2,160	2,217	15,600	2,217
2018-07-02	2,295	2,318	2,232	2,238	12,900	2,238
2018-06-29	2,348	2,370	2,264	2,299	14,000	2,299
2018-06-28	2,262	2,375	2,246	2,330	17,200	2,330
2018-06-27	2,222	2,284	2,193	2,264	11,300	2,264
2018-06-26	2,263	2,263	2,190	2,216	22,100	2,216
2018-06-25	2,315	2,373	2,306	2,313	17,400	2,313
2018-06-22	2,310	2,335	2,302	2,313	7,700	2,313
2018-06-21	2,369	2,393	2,335	2,339	9,500	2,339
2018-06-20	2,370	2,370	2,238	2,369	22,200	2,369
2018-06-19	2,431	2,431	2,293	2,318	49,300	2,318
2018-06-18	2,510	2,510	2,421	2,432	32,800	2,432
2018-06-15	2,599	2,599	2,515	2,518	37,100	2,518
2018-06-14	2,566	2,630	2,566	2,600	17,300	2,600
2018-06-13	2,564	2,576	2,543	2,565	20,900	2,565
2018-06-12	2,639	2,639	2,539	2,564	25,500	2,564
2018-06-11	2,656	2,658	2,591	2,606	23,500	2,606
2018-06-08	2,703	2,703	2,634	2,651	15,000	2,651
2018-06-07	2,692	2,719	2,633	2,678	27,000	2,678
2018-06-06	2,573	2,683	2,545	2,675	34,000	2,675
2018-06-05	2,594	2,634	2,527	2,600	24,000	2,600
2018-06-04	2,559	2,606	2,525	2,567	29,900	2,567
2018-06-01	2,623	2,636	2,525	2,547	37,900	2,547
2018-05-31	2,685	2,695	2,565	2,623	38,100	2,623
2018-05-30	2,722	2,722	2,607	2,630	34,700	2,630
2018-05-29	2,776	2,776	2,680	2,696	31,700	2,696
2018-05-28	2,910	2,910	2,765	2,797	33,800	2,797
2018-05-25	2,957	2,957	2,901	2,919	14,400	2,919
2018-05-24	3,005	3,010	2,932	2,957	32,200	2,957
2018-05-23	3,080	3,095	3,000	3,030	17,500	3,030
2018-05-22	3,055	3,100	2,982	3,085	28,600	3,085
2018-05-21	3,080	3,095	3,000	3,015	35,100	3,015
2018-05-18	3,070	3,135	3,040	3,095	32,000	3,095
2018-05-17	3,155	3,170	2,965	3,075	179,500	3,075
2018-05-16	3,260	3,285	3,260	3,260	58,400	3,260
2018-05-15	3,815	3,970	3,780	3,960	19,900	3,960
2018-05-14	3,840	3,840	3,765	3,820	8,400	3,820
2018-05-11	3,835	3,885	3,760	3,785	10,900	3,785
2018-05-10	3,830	3,850	3,765	3,765	16,400	3,765
2018-05-09	3,890	3,905	3,820	3,830	10,200	3,830
2018-05-08	3,985	3,985	3,915	3,935	5,100	3,935
2018-05-07	3,960	4,045	3,785	4,015	27,000	4,015
2018-05-02	3,955	3,960	3,890	3,960	14,000	3,960
2018-05-01	4,165	4,165	3,860	3,895	25,600	3,895
2018-04-27	4,130	4,220	4,120	4,175	24,300	4,175
2018-04-26	4,135	4,280	4,055	4,180	46,300	4,180
2018-04-25	3,965	4,140	3,935	4,130	23,400	4,130
2018-04-24	3,895	4,070	3,895	4,010	27,100	4,010
2018-04-23	3,740	3,900	3,740	3,870	19,300	3,870
2018-04-20	3,735	3,765	3,615	3,730	29,100	3,730
2018-04-19	3,535	3,900	3,535	3,785	39,100	3,785
2018-04-18	3,410	3,495	3,410	3,495	5,600	3,495
2018-04-17	3,540	3,540	3,375	3,405	11,900	3,405
2018-04-16	3,520	3,520	3,460	3,505	4,700	3,505
2018-04-13	3,405	3,550	3,405	3,520	9,200	3,520
2018-04-12	3,405	3,500	3,385	3,385	13,100	3,385
2018-04-11	3,480	3,495	3,415	3,420	9,500	3,420
2018-04-10	3,540	3,540	3,410	3,465	25,800	3,465
2018-04-09	3,610	3,620	3,515	3,540	11,600	3,540
2018-04-06	3,680	3,695	3,620	3,620	8,800	3,620
2018-04-05	3,610	3,710	3,610	3,680	8,500	3,680
2018-04-04	3,670	3,690	3,610	3,610	6,700	3,610
2018-04-03	3,625	3,705	3,620	3,670	9,000	3,670
2018-03-30	3,595	3,720	3,575	3,675	9,200	3,675
2018-03-29	3,560	3,605	3,500	3,550	20,600	3,550
2018-03-28	3,495	3,610	3,485	3,510	11,400	3,510
2018-03-27	3,580	3,640	3,565	3,595	18,000	3,595
2018-03-26	3,480	3,590	3,400	3,580	17,700	3,580
2018-03-23	3,660	3,725	3,555	3,565	26,700	3,565
2018-03-22	3,800	3,850	3,730	3,790	11,100	3,790
2018-03-20	3,695	3,840	3,695	3,800	14,300	3,800
2018-03-19	3,810	3,815	3,655	3,765	19,200	3,765
2018-03-16	3,895	3,895	3,800	3,845	12,500	3,845
2018-03-15	4,000	4,000	3,850	3,900	34,200	3,900
2018-03-14	3,900	4,075	3,820	3,930	19,600	3,930
2018-03-13	3,915	3,945	3,860	3,900	11,800	3,900
2018-03-12	3,960	4,030	3,870	3,935	15,200	3,935
2018-03-09	3,810	3,880	3,730	3,865	16,800	3,865
2018-03-08	3,805	3,825	3,675	3,710	42,700	3,710
2018-03-07	3,940	3,940	3,745	3,765	22,500	3,765
2018-03-06	3,975	4,045	3,880	3,880	22,100	3,880
2018-03-05	4,060	4,060	3,680	3,810	44,800	3,810
2018-03-02	4,005	4,115	3,990	4,065	19,100	4,065
2018-03-01	4,250	4,250	4,110	4,145	20,000	4,145
2018-02-28	4,250	4,340	4,245	4,290	13,500	4,290
2018-02-27	4,320	4,325	4,280	4,280	8,300	4,280
2018-02-26	4,275	4,400	4,275	4,290	18,000	4,290
2018-02-23	4,320	4,320	4,215	4,260	13,500	4,260
2018-02-22	4,325	4,355	4,210	4,330	14,600	4,330
2018-02-21	4,350	4,440	4,300	4,390	18,300	4,390
2018-02-20	4,370	4,420	4,305	4,400	9,400	4,400
2018-02-19	4,390	4,445	4,330	4,430	10,600	4,430
2018-02-16	4,200	4,300	4,190	4,280	16,500	4,280
2018-02-15	4,120	4,260	4,030	4,170	19,500	4,170
2018-02-14	4,240	4,270	3,955	4,050	32,500	4,050
2018-02-13	4,380	4,425	4,240	4,260	47,200	4,260
2018-02-09	4,185	4,270	4,125	4,210	65,500	4,210
2018-02-08	4,355	4,545	4,170	4,445	147,200	4,445
2018-02-07	4,615	4,720	4,450	4,565	72,200	4,565
2018-02-06	4,440	4,530	4,175	4,335	118,900	4,335
2018-02-05	4,900	4,975	4,840	4,875	42,000	4,875
2018-02-02	5,120	5,120	4,990	5,070	20,500	5,070
2018-02-01	4,950	5,150	4,930	5,120	33,000	5,120
2018-01-31	4,910	5,030	4,880	4,925	25,100	4,925
2018-01-30	5,060	5,110	4,845	4,975	44,900	4,975
2018-01-29	5,160	5,160	5,010	5,100	33,500	5,100
2018-01-26	5,010	5,190	4,965	5,110	41,000	5,110
2018-01-25	5,000	5,070	4,910	5,030	45,300	5,030
2018-01-24	5,090	5,180	4,970	5,010	45,700	5,010
2018-01-23	5,050	5,100	5,020	5,070	16,700	5,070
2018-01-22	4,925	5,160	4,920	5,060	69,700	5,060
2018-01-19	4,865	4,950	4,770	4,915	56,500	4,915
2018-01-18	4,975	5,010	4,880	4,905	35,100	4,905
2018-01-17	4,945	5,010	4,840	4,915	43,900	4,915
2018-01-16	4,850	4,990	4,845	4,985	49,900	4,985
2018-01-15	4,710	4,870	4,670	4,870	46,000	4,870
2018-01-12	4,730	4,755	4,690	4,710	17,000	4,710
2018-01-11	4,610	4,790	4,610	4,730	30,200	4,730
2018-01-10	4,765	4,765	4,615	4,635	32,600	4,635
2018-01-09	4,750	4,830	4,675	4,695	45,500	4,695
2018-01-05	4,580	4,690	4,525	4,655	52,200	4,655
2018-01-04	4,395	4,590	4,365	4,565	46,800	4,565

分割・併合履歴： [2017-09-27]1株→0.2株 [2007-03-27]1株→2株 [2001-03-27]1株→1.2株 [1996-03-26]1株→1.1株